ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
051500/price/prices-20241201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241210,160516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,16590,770,2,4.87,216536920,13244,25.98,15820,16620,15820,20550,11080,15820,16349.72,13.12,0,5448,17173,16496,16103,15426,15033,16300,15230,119,4730,1000,11700,10,1,11871586,1969,3.62,0.68,12,0.11,4589.00,24396.00,27500,20240205,-39.67,15710,20241209,5.60,27500,-39.67,20240205,15710,5.60,20241209,27500,-39.67,20240205,15710,5.60,20241209,1.40,N,051500,1000,118 억,,1558040,N,N,52,N,00,N
20241210,150518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,16590,770,2,4.87,212821970,13020,25.54,15820,16620,15820,20550,11080,15820,16345.77,13.12,0,5469,17173,16496,16103,15426,15033,16300,15230,119,4730,1000,11700,10,1,11871586,1969,3.62,0.68,12,0.11,4589.00,24396.00,27500,20240205,-39.67,15710,20241209,5.60,27500,-39.67,20240205,15710,5.60,20241209,27500,-39.67,20240205,15710,5.60,20241209,1.40,N,051500,1000,118 억,,1558040,N,N,657,N,00,N
20241210,140518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,16450,630,2,3.98,187139170,11469,22.50,15820,16540,15820,20550,11080,15820,16316.96,13.12,0,4415,17173,16496,16103,15426,15033,16300,15230,119,4730,1000,11700,10,1,11871586,1953,3.58,0.67,12,0.10,4589.00,24396.00,27500,20240205,-40.18,15710,20241209,4.71,27500,-40.18,20240205,15710,4.71,20241209,27500,-40.18,20240205,15710,4.71,20241209,1.40,N,051500,1000,118 억,,1558040,N,N,657,N,00,N
20241210,130516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,16480,660,2,4.17,169268500,10386,20.38,15820,16540,15820,20550,11080,15820,16297.76,13.12,0,4305,17173,16496,16103,15426,15033,16300,15230,119,4730,1000,11700,10,1,11871586,1956,3.59,0.68,12,0.09,4589.00,24396.00,27500,20240205,-40.07,15710,20241209,4.90,27500,-40.07,20240205,15710,4.90,20241209,27500,-40.07,20240205,15710,4.90,20241209,1.40,N,051500,1000,118 억,,1558040,N,N,657,N,00,N
20241210,120517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,16520,700,2,4.42,154382210,9483,18.61,15820,16540,15820,20550,11080,15820,16279.89,13.12,0,5052,17173,16496,16103,15426,15033,16300,15230,119,4730,1000,11700,10,1,11871586,1961,3.60,0.68,12,0.08,4589.00,24396.00,27500,20240205,-39.93,15710,20241209,5.16,27500,-39.93,20240205,15710,5.16,20241209,27500,-39.93,20240205,15710,5.16,20241209,1.40,N,051500,1000,118 억,,1558040,N,N,657,N,00,N
20241210,110516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,16500,680,2,4.30,144661350,8894,17.45,15820,16500,15820,20550,11080,15820,16265.05,13.12,0,4736,17173,16496,16103,15426,15033,16300,15230,119,4730,1000,11700,10,1,11871586,1959,3.60,0.68,12,0.07,4589.00,24396.00,27500,20240205,-40.00,15710,20241209,5.03,27500,-40.00,20240205,15710,5.03,20241209,27500,-40.00,20240205,15710,5.03,20241209,1.40,N,051500,1000,118 억,,1558040,N,N,657,N,00,N
20241210,100516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,16430,610,2,3.86,116416710,7176,14.08,15820,16440,15820,20550,11080,15820,16223.06,13.12,0,3915,17173,16496,16103,15426,15033,16300,15230,119,4730,1000,11700,10,1,11871586,1951,3.58,0.67,12,0.06,4589.00,24396.00,27500,20240205,-40.25,15710,20241209,4.58,27500,-40.25,20240205,15710,4.58,20241209,27500,-40.25,20240205,15710,4.58,20241209,1.40,N,051500,1000,118 억,,1558040,N,N,657,N,00,N
20241210,090520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,16000,180,2,1.14,20349730,1271,2.49,15820,16060,15820,20550,11080,15820,16010.80,13.12,0,1019,17173,16496,16103,15426,15033,16300,15230,119,4730,1000,11700,10,1,11871586,1899,3.49,0.66,12,0.01,4589.00,24396.00,27500,20240205,-41.82,15710,20241209,1.85,27500,-41.82,20240205,15710,1.85,20241209,27500,-41.82,20240205,15710,1.85,20241209,1.40,N,051500,1000,118 억,,1558040,N,N,657,N,00,N
20241209,160515,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,15820,-1130,5,-6.67,812712480,50560,79.66,16780,16780,15710,22000,11870,16950,16074.31,13.26,0,-6840,18030,17490,17140,16600,16250,17315,16425,119,5050,1000,12540,10,1,11871586,1878,3.45,0.65,12,0.43,4589.00,24396.00,27500,20240205,-42.47,15710,20241209,0.70,27500,-42.47,20240205,15710,0.70,20241209,27500,-42.47,20240205,15710,0.70,20241209,1.37,N,051500,1000,118 억,,1573832,N,N,657,N,00,N
20241209,150517,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,15800,-1150,5,-6.78,790131620,49132,77.41,16780,16780,15710,22000,11870,16950,16081.81,13.26,0,-6712,18030,17490,17140,16600,16250,17315,16425,119,5050,1000,12540,10,1,11871586,1876,3.44,0.65,12,0.41,4589.00,24396.00,27500,20240205,-42.55,15710,20241209,0.57,27500,-42.55,20240205,15710,0.57,20241209,27500,-42.55,20240205,15710,0.57,20241209,1.37,N,051500,1000,118 억,,1573832,N,N,94,N,00,N
20241209,140517,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,15890,-1060,5,-6.25,683108750,42375,66.76,16780,16780,15860,22000,11870,16950,16120.56,13.26,0,-5993,18030,17490,17140,16600,16250,17315,16425,119,5050,1000,12540,10,1,11871586,1886,3.46,0.65,12,0.36,4589.00,24396.00,27500,20240205,-42.22,15860,20241209,0.19,27500,-42.22,20240205,15860,0.19,20241209,27500,-42.22,20240205,15860,0.19,20241209,1.37,N,051500,1000,118 억,,1573832,N,N,94,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241210 160516 57 100.00 KOSDAQ 유통 N N N N N 16590 770 2 4.87 216536920 13244 25.98 15820 16620 15820 20550 11080 15820 16349.72 13.12 0 5448 17173 16496 16103 15426 15033 16300 15230 119 4730 1000 11700 10 1 11871586 1969 3.62 0.68 12 0.11 4589.00 24396.00 27500 20240205 -39.67 15710 20241209 5.60 27500 -39.67 20240205 15710 5.60 20241209 27500 -39.67 20240205 15710 5.60 20241209 1.40 N 051500 1000 118 억 1558040 N N 52 N 00 N
3 20241210 150518 57 100.00 KOSDAQ 유통 N N N N N 16590 770 2 4.87 212821970 13020 25.54 15820 16620 15820 20550 11080 15820 16345.77 13.12 0 5469 17173 16496 16103 15426 15033 16300 15230 119 4730 1000 11700 10 1 11871586 1969 3.62 0.68 12 0.11 4589.00 24396.00 27500 20240205 -39.67 15710 20241209 5.60 27500 -39.67 20240205 15710 5.60 20241209 27500 -39.67 20240205 15710 5.60 20241209 1.40 N 051500 1000 118 억 1558040 N N 657 N 00 N
4 20241210 140518 57 100.00 KOSDAQ 유통 N N N N N 16450 630 2 3.98 187139170 11469 22.50 15820 16540 15820 20550 11080 15820 16316.96 13.12 0 4415 17173 16496 16103 15426 15033 16300 15230 119 4730 1000 11700 10 1 11871586 1953 3.58 0.67 12 0.10 4589.00 24396.00 27500 20240205 -40.18 15710 20241209 4.71 27500 -40.18 20240205 15710 4.71 20241209 27500 -40.18 20240205 15710 4.71 20241209 1.40 N 051500 1000 118 억 1558040 N N 657 N 00 N
5 20241210 130516 57 100.00 KOSDAQ 유통 N N N N N 16480 660 2 4.17 169268500 10386 20.38 15820 16540 15820 20550 11080 15820 16297.76 13.12 0 4305 17173 16496 16103 15426 15033 16300 15230 119 4730 1000 11700 10 1 11871586 1956 3.59 0.68 12 0.09 4589.00 24396.00 27500 20240205 -40.07 15710 20241209 4.90 27500 -40.07 20240205 15710 4.90 20241209 27500 -40.07 20240205 15710 4.90 20241209 1.40 N 051500 1000 118 억 1558040 N N 657 N 00 N
6 20241210 120517 57 100.00 KOSDAQ 유통 N N N N N 16520 700 2 4.42 154382210 9483 18.61 15820 16540 15820 20550 11080 15820 16279.89 13.12 0 5052 17173 16496 16103 15426 15033 16300 15230 119 4730 1000 11700 10 1 11871586 1961 3.60 0.68 12 0.08 4589.00 24396.00 27500 20240205 -39.93 15710 20241209 5.16 27500 -39.93 20240205 15710 5.16 20241209 27500 -39.93 20240205 15710 5.16 20241209 1.40 N 051500 1000 118 억 1558040 N N 657 N 00 N
7 20241210 110516 57 100.00 KOSDAQ 유통 N N N N N 16500 680 2 4.30 144661350 8894 17.45 15820 16500 15820 20550 11080 15820 16265.05 13.12 0 4736 17173 16496 16103 15426 15033 16300 15230 119 4730 1000 11700 10 1 11871586 1959 3.60 0.68 12 0.07 4589.00 24396.00 27500 20240205 -40.00 15710 20241209 5.03 27500 -40.00 20240205 15710 5.03 20241209 27500 -40.00 20240205 15710 5.03 20241209 1.40 N 051500 1000 118 억 1558040 N N 657 N 00 N
8 20241210 100516 57 100.00 KOSDAQ 유통 N N N N N 16430 610 2 3.86 116416710 7176 14.08 15820 16440 15820 20550 11080 15820 16223.06 13.12 0 3915 17173 16496 16103 15426 15033 16300 15230 119 4730 1000 11700 10 1 11871586 1951 3.58 0.67 12 0.06 4589.00 24396.00 27500 20240205 -40.25 15710 20241209 4.58 27500 -40.25 20240205 15710 4.58 20241209 27500 -40.25 20240205 15710 4.58 20241209 1.40 N 051500 1000 118 억 1558040 N N 657 N 00 N
9 20241210 090520 57 100.00 KOSDAQ 유통 N N N N N 16000 180 2 1.14 20349730 1271 2.49 15820 16060 15820 20550 11080 15820 16010.80 13.12 0 1019 17173 16496 16103 15426 15033 16300 15230 119 4730 1000 11700 10 1 11871586 1899 3.49 0.66 12 0.01 4589.00 24396.00 27500 20240205 -41.82 15710 20241209 1.85 27500 -41.82 20240205 15710 1.85 20241209 27500 -41.82 20240205 15710 1.85 20241209 1.40 N 051500 1000 118 억 1558040 N N 657 N 00 N
10 20241209 160515 57 100.00 KOSDAQ 신저가 유통 N N N N N 15820 -1130 5 -6.67 812712480 50560 79.66 16780 16780 15710 22000 11870 16950 16074.31 13.26 0 -6840 18030 17490 17140 16600 16250 17315 16425 119 5050 1000 12540 10 1 11871586 1878 3.45 0.65 12 0.43 4589.00 24396.00 27500 20240205 -42.47 15710 20241209 0.70 27500 -42.47 20240205 15710 0.70 20241209 27500 -42.47 20240205 15710 0.70 20241209 1.37 N 051500 1000 118 억 1573832 N N 657 N 00 N
11 20241209 150517 57 100.00 KOSDAQ 신저가 유통 N N N N N 15800 -1150 5 -6.78 790131620 49132 77.41 16780 16780 15710 22000 11870 16950 16081.81 13.26 0 -6712 18030 17490 17140 16600 16250 17315 16425 119 5050 1000 12540 10 1 11871586 1876 3.44 0.65 12 0.41 4589.00 24396.00 27500 20240205 -42.55 15710 20241209 0.57 27500 -42.55 20240205 15710 0.57 20241209 27500 -42.55 20240205 15710 0.57 20241209 1.37 N 051500 1000 118 억 1573832 N N 94 N 00 N
12 20241209 140517 57 100.00 KOSDAQ 신저가 유통 N N N N N 15890 -1060 5 -6.25 683108750 42375 66.76 16780 16780 15860 22000 11870 16950 16120.56 13.26 0 -5993 18030 17490 17140 16600 16250 17315 16425 119 5050 1000 12540 10 1 11871586 1886 3.46 0.65 12 0.36 4589.00 24396.00 27500 20240205 -42.22 15860 20241209 0.19 27500 -42.22 20240205 15860 0.19 20241209 27500 -42.22 20240205 15860 0.19 20241209 1.37 N 051500 1000 118 억 1573832 N N 94 N 00 N